Iac Interactivecorp (NQ: IAC )

136.54 USD -2.30 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.794 6.706 6.706 6.706 2,316,459 -0.11(-1.63%)
Dec 30, 2009 6.647 6.817 6.647 6.817 3,809,278 +0.17(+2.56%)
Dec 29, 2009 6.634 6.690 6.627 6.647 2,929,250 -0.01(-0.15%)
Dec 28, 2009 6.516 6.663 6.503 6.657 3,633,096 +0.18(+2.73%)
Dec 24, 2009 6.549 6.588 6.467 6.480 1,687,652 -0.08(-1.15%)
Dec 23, 2009 6.473 6.575 6.454 6.555 3,192,049 +0.08(+1.26%)
Dec 22, 2009 6.480 6.496 6.432 6.473 2,845,219 +0.02(+0.25%)
Dec 21, 2009 6.418 6.493 6.401 6.457 6,471,349 +0.05(+0.72%)
Dec 18, 2009 6.238 6.412 6.218 6.411 22,274,825 +0.18(+2.89%)
Dec 17, 2009 6.310 6.333 6.231 6.231 7,213,554 -0.07(-1.09%)
Dec 16, 2009 6.244 6.411 6.244 6.300 6,601,614 +0.08(+1.21%)
Dec 15, 2009 6.323 6.352 6.215 6.225 7,313,364 -0.09(-1.50%)
Dec 14, 2009 6.251 6.320 6.198 6.320 4,448,682 +0.10(+1.63%)
Dec 11, 2009 6.228 6.251 6.166 6.218 3,941,028 -0.00(-0.05%)
Dec 10, 2009 6.274 6.313 6.195 6.221 5,916,108 +0.00(+0.05%)
Dec 09, 2009 6.248 6.261 6.185 6.218 5,376,228 -0.05(-0.84%)
Dec 08, 2009 6.208 6.313 6.172 6.270 7,318,080 +0.05(+0.79%)
Dec 07, 2009 6.238 6.267 6.212 6.221 8,907,403 -0.02(-0.37%)
Dec 04, 2009 6.284 6.336 6.221 6.244 10,117,596 +0.02(+0.37%)
Dec 03, 2009 6.310 6.343 6.221 6.221 4,354,420 -0.07(-1.14%)
Dec 02, 2009 6.369 6.375 6.270 6.293 5,251,725 -0.07(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.